Innovative Food Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.30	0.31	0.29	0.29	0.29	-2.27%	27,691
May 12, 2026	0.30	0.31	0.30	0.30	0.30	-6.56%	10,200
May 11, 2026	0.30	0.32	0.30	0.32	0.32	6.81%	1,202
May 8, 2026	0.31	0.32	0.30	0.30	0.30	-3.04%	6,926
May 7, 2026	0.31	0.36	0.30	0.31	0.31	-2.18%	181,148
May 6, 2026	0.29	0.32	0.29	0.32	0.32	5.26%	119,228
May 5, 2026	0.31	0.35	0.30	0.30	0.30	-3.50%	196,810
May 4, 2026	0.29	0.31	0.29	0.31	0.31	-0.29%	77,828
May 1, 2026	0.30	0.31	0.30	0.31	0.31	-0.03%	12,355
Apr 30, 2026	0.32	0.32	0.30	0.31	0.31	-	5,508
Apr 29, 2026	0.32	0.32	0.30	0.31	0.31	-0.95%	14,250
Apr 27, 2026	0.30	0.32	0.30	0.32	0.32	-	3,692
Apr 24, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	9,000
Apr 23, 2026	0.33	0.33	0.30	0.32	0.32	-	10,590
Apr 22, 2026	0.34	0.34	0.32	0.32	0.32	2.73%	8,241
Apr 21, 2026	0.34	0.34	0.31	0.31	0.31	-3.44%	14,750
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	4.06%	9,950
Apr 17, 2026	0.35	0.36	0.31	0.31	0.31	-6.37%	40,084
Apr 16, 2026	0.33	0.33	0.32	0.33	0.33	0.33%	25,062
Apr 15, 2026	0.29	0.33	0.29	0.33	0.33	12.98%	63,503
Apr 14, 2026	0.30	0.31	0.29	0.29	0.29	-9.37%	56,445
Apr 13, 2026	0.31	0.32	0.30	0.32	0.32	8.45%	55,500
Apr 10, 2026	0.31	0.31	0.29	0.30	0.30	-4.13%	72,145
Apr 9, 2026	0.32	0.32	0.31	0.31	0.31	-1.15%	24,883
Apr 8, 2026	0.32	0.32	0.29	0.31	0.31	2.35%	109,366
Apr 7, 2026	0.32	0.32	0.30	0.31	0.31	-6.24%	27,046
Apr 6, 2026	0.32	0.33	0.32	0.33	0.33	-0.97%	17,555
Apr 2, 2026	0.34	0.35	0.29	0.33	0.33	-5.58%	101,776
Apr 1, 2026	0.36	0.39	0.35	0.35	0.35	1.13%	86,801
Mar 31, 2026	0.42	0.43	0.26	0.35	0.35	-15.50%	517,396
Mar 30, 2026	0.41	0.41	0.41	0.41	0.41	2.25%	14,800
Mar 27, 2026	0.39	0.40	0.36	0.40	0.40	-	29,138
Mar 26, 2026	0.35	0.40	0.35	0.40	0.40	2.54%	2,829
Mar 25, 2026	0.42	0.42	0.39	0.39	0.39	-0.99%	14,804
Mar 24, 2026	0.38	0.39	0.38	0.39	0.39	3.30%	450
Mar 23, 2026	0.38	0.43	0.38	0.38	0.38	0.16%	6,700
Mar 20, 2026	0.41	0.43	0.38	0.38	0.38	-12.42%	29,333
Mar 19, 2026	0.39	0.43	0.39	0.43	0.43	12.32%	1,438
Mar 18, 2026	0.39	0.44	0.39	0.39	0.39	-4.89%	23,288
Mar 17, 2026	0.41	0.43	0.41	0.41	0.41	-2.07%	25,750
Mar 16, 2026	0.43	0.43	0.38	0.42	0.42	-5.55%	72,771
Mar 13, 2026	0.46	0.47	0.44	0.44	0.44	2.33%	3,100
Mar 12, 2026	0.41	0.47	0.41	0.43	0.43	-7.88%	2,500
Mar 11, 2026	0.48	0.48	0.45	0.47	0.47	-2.34%	313,197
Mar 10, 2026	0.47	0.48	0.47	0.48	0.48	-1.40%	33,362
Mar 9, 2026	0.40	0.48	0.38	0.48	0.48	14.37%	474,367
Mar 6, 2026	0.43	0.43	0.39	0.42	0.42	1.95%	2,965
Mar 5, 2026	0.42	0.43	0.40	0.42	0.42	-1.00%	122,721
Mar 4, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	5,370
Mar 3, 2026	0.41	0.43	0.41	0.43	0.43	1.46%	24,910